AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210C00100000 | 2023-02-02 2:22PM EST | 100.00 | 44.65 | 43.25 | 47.20 | 0.00 | - | 2 | 2 | 103.13% |
| ABBV230210C00130000 | 2023-01-10 1:18PM EST | 130.00 | 29.50 | 13.15 | 17.25 | 0.00 | - | - | 0 | 95.56% |
| ABBV230210C00135000 | 2023-01-27 3:59PM EST | 135.00 | 12.07 | 9.40 | 13.00 | 0.00 | - | 15 | 16 | 55.71% |
| ABBV230210C00140000 | 2023-02-03 3:45PM EST | 140.00 | 6.25 | 6.25 | 7.20 | -0.01 | -0.16% | 32 | 47 | 51.86% |
| ABBV230210C00141000 | 2023-02-02 10:44AM EST | 141.00 | 6.40 | 5.55 | 6.50 | +1.10 | +20.75% | 1 | 43 | 51.34% |
| ABBV230210C00144000 | 2023-02-03 3:51PM EST | 144.00 | 3.50 | 3.60 | 3.75 | -0.03 | -0.85% | 33 | 373 | 38.97% |
| ABBV230210C00145000 | 2023-02-03 3:55PM EST | 145.00 | 2.89 | 3.05 | 3.15 | -0.10 | -3.34% | 165 | 154 | 38.04% |
| ABBV230210C00146000 | 2023-02-03 3:58PM EST | 146.00 | 2.60 | 2.52 | 2.69 | +0.17 | +7.00% | 126 | 185 | 38.21% |
| ABBV230210C00147000 | 2023-02-03 3:52PM EST | 147.00 | 2.00 | 2.09 | 2.20 | -0.10 | -4.76% | 184 | 209 | 37.35% |
| ABBV230210C00148000 | 2023-02-03 3:58PM EST | 148.00 | 1.67 | 1.69 | 1.78 | -0.07 | -4.02% | 100 | 149 | 36.69% |
| ABBV230210C00149000 | 2023-02-03 3:40PM EST | 149.00 | 1.40 | 1.31 | 1.46 | +0.08 | +6.06% | 126 | 160 | 36.72% |
| ABBV230210C00150000 | 2023-02-03 3:57PM EST | 150.00 | 1.09 | 0.99 | 1.15 | +0.02 | +1.87% | 892 | 703 | 36.18% |
| ABBV230210C00152500 | 2023-02-03 3:58PM EST | 152.50 | 0.58 | 0.55 | 0.62 | -0.01 | -1.69% | 202 | 866 | 35.65% |
| ABBV230210C00155000 | 2023-02-03 3:54PM EST | 155.00 | 0.30 | 0.19 | 0.37 | 0.00 | - | 269 | 713 | 37.01% |
| ABBV230210C00157500 | 2023-02-03 3:53PM EST | 157.50 | 0.16 | 0.15 | 0.19 | 0.00 | - | 88 | 314 | 37.21% |
| ABBV230210C00160000 | 2023-02-03 3:58PM EST | 160.00 | 0.09 | 0.03 | 0.28 | 0.00 | - | 55 | 418 | 46.39% |
| ABBV230210C00162500 | 2023-02-03 3:55PM EST | 162.50 | 0.07 | 0.01 | 0.10 | +0.03 | +75.00% | 46 | 139 | 42.77% |
| ABBV230210C00165000 | 2023-02-03 2:32PM EST | 165.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 51 | 118 | 42.77% |
| ABBV230210C00167500 | 2023-02-03 3:22PM EST | 167.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 438 | 468 | 46.88% |
| ABBV230210C00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 9 | 92 | 51.76% |
| ABBV230210C00172500 | 2023-02-03 11:47AM EST | 172.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 18 | 51.56% |
| ABBV230210C00175000 | 2023-02-02 9:30AM EST | 175.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 19 | 53.13% |
| ABBV230210C00177500 | 2023-01-31 9:31AM EST | 177.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 58.98% |
| ABBV230210C00180000 | 2023-01-10 9:32AM EST | 180.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 61.33% |
| ABBV230210C00182500 | 2023-01-20 3:43PM EST | 182.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 43 | 43 | 66.02% |
| ABBV230210C00190000 | 2023-01-12 12:36PM EST | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 74.61% |
| ABBV230210C00195000 | 2023-01-13 3:51PM EST | 195.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 53 | 264 | 83.98% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210P00085000 | 2023-01-20 12:36PM EST | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 151.56% |
| ABBV230210P00090000 | 2023-02-03 12:41PM EST | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 75 | 112.50% |
| ABBV230210P00100000 | 2023-02-03 2:01PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 20 | 87.50% |
| ABBV230210P00105000 | 2023-02-03 3:44PM EST | 105.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 29 | 808 | 85.94% |
| ABBV230210P00110000 | 2023-02-03 10:45AM EST | 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 93 | 78.91% |
| ABBV230210P00115000 | 2023-02-03 3:37PM EST | 115.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 11 | 305 | 65.63% |
| ABBV230210P00120000 | 2023-02-03 3:59PM EST | 120.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 120 | 89 | 63.28% |
| ABBV230210P00125000 | 2023-02-03 2:54PM EST | 125.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 47 | 43 | 53.52% |
| ABBV230210P00130000 | 2023-02-03 3:53PM EST | 130.00 | 0.13 | 0.09 | 0.16 | -0.09 | -40.91% | 8 | 94 | 46.78% |
| ABBV230210P00135000 | 2023-02-03 3:56PM EST | 135.00 | 0.39 | 0.21 | 0.41 | -0.11 | -22.00% | 251 | 165 | 41.99% |
| ABBV230210P00136000 | 2023-02-03 2:05PM EST | 136.00 | 0.47 | 0.07 | 0.51 | -0.20 | -29.85% | 66 | 114 | 41.46% |
| ABBV230210P00137000 | 2023-02-03 3:46PM EST | 137.00 | 0.63 | 0.26 | 0.64 | -0.18 | -22.22% | 16 | 40 | 41.07% |
| ABBV230210P00138000 | 2023-02-03 3:51PM EST | 138.00 | 0.76 | 0.40 | 0.78 | -0.18 | -19.15% | 36 | 65 | 40.36% |
| ABBV230210P00139000 | 2023-02-03 3:44PM EST | 139.00 | 0.92 | 0.62 | 0.95 | -0.16 | -14.81% | 128 | 126 | 39.72% |
| ABBV230210P00140000 | 2023-02-03 3:56PM EST | 140.00 | 1.14 | 0.87 | 1.16 | -0.15 | -11.63% | 401 | 488 | 39.21% |
| ABBV230210P00141000 | 2023-02-03 3:57PM EST | 141.00 | 1.38 | 1.10 | 1.42 | -0.25 | -15.34% | 233 | 1,232 | 38.89% |
| ABBV230210P00142000 | 2023-02-03 3:21PM EST | 142.00 | 1.64 | 1.21 | 1.71 | -0.23 | -12.30% | 55 | 197 | 38.40% |
| ABBV230210P00143000 | 2023-02-03 3:36PM EST | 143.00 | 2.00 | 1.88 | 2.01 | -0.25 | -11.11% | 120 | 229 | 37.45% |
| ABBV230210P00144000 | 2023-02-03 3:55PM EST | 144.00 | 2.50 | 2.25 | 2.40 | -0.09 | -3.47% | 269 | 643 | 37.09% |
| ABBV230210P00145000 | 2023-02-03 3:57PM EST | 145.00 | 2.84 | 2.66 | 2.86 | -0.21 | -6.89% | 710 | 1,503 | 36.91% |
| ABBV230210P00146000 | 2023-02-03 3:48PM EST | 146.00 | 3.38 | 3.15 | 3.45 | -0.21 | -5.85% | 83 | 137 | 37.72% |
| ABBV230210P00147000 | 2023-02-03 3:48PM EST | 147.00 | 3.95 | 3.70 | 3.90 | -0.33 | -7.71% | 261 | 291 | 36.08% |
| ABBV230210P00148000 | 2023-02-03 2:42PM EST | 148.00 | 4.35 | 4.25 | 4.50 | -0.30 | -6.45% | 31 | 95 | 35.65% |
| ABBV230210P00149000 | 2023-02-03 2:42PM EST | 149.00 | 5.20 | 3.95 | 5.20 | -0.40 | -7.14% | 8 | 25 | 35.86% |
| ABBV230210P00150000 | 2023-02-03 3:55PM EST | 150.00 | 6.10 | 5.20 | 5.95 | -0.34 | -5.28% | 39 | 292 | 36.18% |
| ABBV230210P00152500 | 2023-02-03 12:30PM EST | 152.50 | 7.15 | 5.55 | 8.00 | -1.32 | -15.58% | 29 | 80 | 37.21% |
| ABBV230210P00155000 | 2023-02-03 11:12AM EST | 155.00 | 9.00 | 9.15 | 12.20 | -1.66 | -15.57% | 20 | 106 | 73.44% |
| ABBV230210P00157500 | 2023-02-03 10:46AM EST | 157.50 | 11.35 | 10.20 | 13.40 | -0.50 | -4.22% | 10 | 99 | 60.21% |
| ABBV230210P00160000 | 2023-02-03 10:19AM EST | 160.00 | 13.77 | 12.60 | 16.85 | -1.53 | -10.00% | 3 | 18 | 84.79% |
| ABBV230210P00162500 | 2023-01-26 9:43AM EST | 162.50 | 14.68 | 15.00 | 19.30 | 0.00 | - | 4 | 0 | 91.60% |
| ABBV230210P00165000 | 2023-02-03 12:07PM EST | 165.00 | 19.20 | 17.50 | 21.70 | +1.20 | +6.67% | 4 | 4 | 97.09% |
| ABBV230210P00167500 | 2023-01-19 9:40AM EST | 167.50 | 18.85 | 20.00 | 24.30 | 0.00 | - | 1 | 0 | 105.96% |
| ABBV230210P00170000 | 2023-01-18 12:25PM EST | 170.00 | 19.60 | 22.50 | 26.85 | 0.00 | - | - | 0 | 113.67% |
© 2023 Yahoo. All rights reserved.
